Australia markets closed

Reach Resources Limited (RR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0050-0.0010 (-16.67%)
At close: 04:10PM AEDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.00500.00500.00500.00500.00503,773,935
01 Dec 20230.00500.00550.00500.00500.00503,773,935
30 Nov 20230.00500.00600.00500.00600.00601,181,853
29 Nov 20230.00500.00550.00500.00550.00551,075,584
28 Nov 20230.00600.00600.00500.00500.00502,957,902
27 Nov 20230.00600.00600.00500.00500.00502,386,998
24 Nov 20230.00600.00600.00500.00500.00505,017,211
23 Nov 20230.00600.00600.00550.00550.00555,832,543
22 Nov 20230.00600.00600.00600.00600.006017,399,731
21 Nov 20230.00600.00600.00500.00600.006014,926,166
20 Nov 20230.00600.00650.00600.00600.006037,555,574
17 Nov 20230.00600.00600.00550.00600.006011,692,962
16 Nov 20230.00700.00700.00500.00600.006025,582,921
15 Nov 20230.00600.00650.00550.00600.006044,157,008
14 Nov 20230.00700.00700.00550.00600.006049,625,080
13 Nov 20230.00600.00700.00500.00600.0060159,977,498
10 Nov 20230.01300.01300.01200.01200.012018,907,843
09 Nov 20230.01200.01400.01200.01400.014053,153,665
08 Nov 20230.01200.01250.01200.01200.012010,324,789
07 Nov 20230.01200.01300.01200.01200.01205,522,117
06 Nov 20230.01300.01300.01200.01200.01207,281,304
03 Nov 20230.01200.01250.01150.01200.012011,467,366
02 Nov 20230.01200.01250.01150.01250.01254,108,035
01 Nov 20230.01200.01200.01150.01200.01206,756,878
31 Oct 20230.01300.01300.01200.01200.012016,053,912
30 Oct 20230.01200.01250.01200.01200.012018,075,445
27 Oct 20230.01200.01250.01200.01200.012023,691,392
26 Oct 20230.01200.01300.01200.01200.012030,579,690
25 Oct 20230.01100.01200.01100.01200.01208,192,746
24 Oct 20230.01200.01200.01100.01100.01105,594,512
23 Oct 20230.01100.01200.01100.01100.01101,197,204
20 Oct 20230.01100.01200.01100.01100.01107,694,296
19 Oct 20230.01300.01300.01100.01100.011039,399,654
18 Oct 20230.01200.01250.01200.01200.01204,715,979
17 Oct 20230.01200.01250.01200.01200.01207,585,951
16 Oct 20230.01200.01200.01100.01100.01102,944,958
13 Oct 20230.01300.01300.01150.01200.01208,881,149
12 Oct 20230.01200.01300.01200.01300.01307,264,876
11 Oct 20230.01200.01300.01100.01200.01207,738,781
10 Oct 20230.01100.01200.01100.01200.012024,031,352
09 Oct 20230.01100.01200.01100.01100.011018,282,880
06 Oct 20230.01300.01400.01150.01200.012045,625,815
05 Oct 20230.01300.01400.01300.01300.01303,838,623
04 Oct 20230.01300.01400.01250.01400.014029,165,169
03 Oct 20230.01500.01500.01200.01300.013016,526,231
02 Oct 20230.01400.01500.01400.01400.01409,484,443
29 Sept 20230.01400.01400.01400.01400.01408,248,014
28 Sept 20230.01400.01500.01400.01400.014023,718,929
27 Sept 20230.01400.01450.01300.01400.014023,692,739
26 Sept 20230.01500.01700.01400.01400.014034,073,414
25 Sept 20230.01500.01550.01500.01500.015011,234,667
22 Sept 20230.01600.01600.01500.01600.016022,152,269
21 Sept 20230.01800.01800.01600.01700.017020,724,163
20 Sept 20230.01800.02000.01700.01800.018039,794,828
19 Sept 20230.01900.01900.01700.01900.019071,492,153
18 Sept 20230.01500.01900.01400.01900.0190117,531,159
15 Sept 20230.01400.01500.01350.01400.014060,829,820
14 Sept 20230.01300.01350.01300.01300.013015,793,534
13 Sept 20230.01300.01300.01250.01300.013010,829,683
12 Sept 20230.01200.01300.01200.01250.01253,847,997
11 Sept 20230.01200.01300.01200.01200.01208,331,328
08 Sept 20230.01200.01300.01150.01200.012019,650,902
07 Sept 20230.01400.01400.01100.01100.011035,346,595
06 Sept 20230.01300.01350.01200.01300.013020,469,900
05 Sept 20230.01400.01400.01300.01300.013026,540,921
04 Sept 20230.01400.01450.01300.01300.013026,325,573
01 Sept 20230.01300.01400.01200.01400.014027,993,659
31 Aug 20230.01300.01300.01200.01300.01304,357,299
30 Aug 20230.01200.01200.01100.01200.012073,294,592
29 Aug 20230.01300.01350.01300.01300.013046,889,760
28 Aug 20230.01400.01400.01300.01300.013017,595,765
25 Aug 20230.01500.01500.01400.01400.014013,707,658
24 Aug 20230.01400.01500.01300.01400.014038,748,645
23 Aug 20230.01400.01400.01300.01400.01403,385,472
22 Aug 20230.01400.01400.01300.01400.01404,527,824
21 Aug 20230.01400.01500.01300.01300.013012,741,453
18 Aug 20230.01500.01550.01300.01400.014028,942,967
17 Aug 20230.01500.01500.01500.01500.015034,155,725
16 Aug 20230.01500.01500.01400.01400.014060,491,763
15 Aug 20230.01300.01450.01300.01400.014021,743,817
14 Aug 20230.01300.01400.01300.01300.013012,925,349
11 Aug 20230.01400.01400.01300.01300.013014,366,746
10 Aug 20230.01400.01400.01300.01400.014025,794,691
09 Aug 20230.01300.01350.01200.01300.013024,367,336
08 Aug 20230.01400.01500.01300.01300.013037,550,516
07 Aug 20230.01200.01300.01150.01300.013033,843,572
04 Aug 20230.01200.01200.01100.01100.01105,452,208
03 Aug 20230.01100.01150.01100.01100.01103,653,304
02 Aug 20230.01200.01250.01100.01200.012021,554,275
01 Aug 20230.01000.01100.01000.01100.011012,479,066
31 July 20230.01000.01000.01000.01000.0100-
28 July 20230.01000.01000.01000.01000.0100-
27 July 20230.01000.01100.00900.01000.01009,293,489
26 July 20230.01100.01100.00950.01000.01002,007,399
25 July 20230.01000.01000.01000.01000.01001,184,849
24 July 20230.01100.01100.00900.00900.00901,399,215
21 July 20230.01000.01050.01000.01000.01002,884,187
20 July 20230.01000.01050.01000.01000.010013,558,564
19 July 20230.01100.01100.01000.01100.01102,715,608
18 July 20230.01100.01100.01000.01050.0105693,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...